Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.01 | 12.90 | 71,788 | +0.34(+2.71%) | ||
Jun 28, 2018 | 12.44 | 12.85 | 12.44 | 12.56 | 54,616 | -0.10(-0.78%) |
Jun 27, 2018 | 12.91 | 12.91 | 12.64 | 12.66 | 59,817 | -0.23(-1.79%) |
Jun 26, 2018 | 12.58 | 12.89 | 12.56 | 12.89 | 204,886 | +0.21(+1.65%) |
Jun 25, 2018 | 12.78 | 13.01 | 12.39 | 12.68 | 42,532 | -0.08(-0.66%) |
Jun 22, 2018 | 13.11 | 13.11 | 12.77 | 12.77 | 325,236 | -0.25(-1.89%) |
Jun 21, 2018 | 13.00 | 13.09 | 12.75 | 13.01 | 130,142 | +0.01(+0.06%) |
Jun 20, 2018 | 12.91 | 13.09 | 12.91 | 13.00 | 26,033 | +0.21(+1.62%) |
Jun 19, 2018 | 12.72 | 12.85 | 12.49 | 12.80 | 52,309 | -0.05(-0.36%) |
Jun 18, 2018 | 12.55 | 12.84 | 12.37 | 12.84 | 61,800 | +0.30(+2.36%) |
Jun 15, 2018 | 12.74 | 12.44 | 12.55 | 110,311 | +0.11(+0.86%) | |
Jun 14, 2018 | 12.68 | 12.68 | 12.38 | 12.44 | 47,490 | -0.21(-1.67%) |
Jun 13, 2018 | 12.51 | 12.69 | 12.31 | 12.65 | 58,263 | -0.12(-0.97%) |
Jun 12, 2018 | 12.64 | 12.78 | 12.58 | 12.78 | 34,785 | +0.16(+1.23%) |
Jun 11, 2018 | 12.80 | 12.89 | 12.62 | 12.62 | 41,540 | -0.14(-1.10%) |
Jun 08, 2018 | 12.51 | 12.89 | 12.51 | 12.76 | 54,554 | +0.17(+1.32%) |
Jun 07, 2018 | 12.57 | 12.77 | 12.32 | 12.59 | 329,627 | +0.32(+2.58%) |
Jun 06, 2018 | 12.53 | 12.28 | 379,991 | +0.05(+0.45%) | ||
Jun 05, 2018 | 12.45 | 12.58 | 12.22 | 12.22 | 90,665 | -0.17(-1.37%) |
Jun 04, 2018 | 12.66 | 12.66 | 12.39 | 12.39 | 30,070 | -0.29(-2.27%) |
Jun 01, 2018 | 12.62 | 12.73 | 12.61 | 12.68 | 639,943 | +0.08(+0.63%) |
May 31, 2018 | 12.68 | 12.77 | 12.59 | 12.60 | 53,367 | -0.03(-0.27%) |
May 30, 2018 | 12.81 | 12.87 | 12.60 | 12.63 | 102,698 | -0.26(-2.05%) |
May 29, 2018 | 12.89 | 12.91 | 12.67 | 12.90 | 26,343 | -0.09(-0.66%) |
May 25, 2018 | 12.98 | 12.98 | 12.98 | 0 | -0.05(-0.37%) | |
May 24, 2018 | 12.88 | 13.03 | 12.80 | 13.03 | 42,904 | +0.08(+0.62%) |
May 23, 2018 | 12.86 | 12.98 | 12.75 | 12.95 | 20,460 | +0.06(+0.47%) |
May 22, 2018 | 12.84 | 13.00 | 12.80 | 12.89 | 24,226 | +0.05(+0.36%) |
May 21, 2018 | 12.94 | 13.11 | 12.76 | 12.85 | 56,633 | -0.10(-0.75%) |
May 18, 2018 | 13.03 | 13.03 | 12.75 | 12.94 | 49,349 | -0.08(-0.61%) |
May 17, 2018 | 12.74 | 13.05 | 12.62 | 13.02 | 22,109 | -0.11(-0.86%) |
May 16, 2018 | 12.96 | 13.19 | 12.96 | 13.14 | 62,086 | +0.14(+1.11%) |
May 15, 2018 | 12.95 | 12.99 | 12.41 | 12.99 | 51,170 | +0.04(+0.29%) |
May 14, 2018 | 13.11 | 13.11 | 12.93 | 12.95 | 52,419 | -0.12(-0.95%) |
May 11, 2018 | 12.74 | 13.22 | 12.74 | 13.08 | 29,456 | -0.10(-0.73%) |
May 10, 2018 | 13.03 | 13.23 | 12.97 | 13.17 | 34,308 | +0.21(+1.60%) |
May 09, 2018 | 13.09 | 13.09 | 12.80 | 12.97 | 39,872 | -0.11(-0.87%) |
May 08, 2018 | 12.81 | 13.21 | 12.81 | 13.08 | 69,666 | +0.24(+1.88%) |
May 07, 2018 | 13.22 | 13.22 | 12.84 | 12.84 | 28,707 | -0.17(-1.29%) |
May 04, 2018 | 13.05 | 13.07 | 12.75 | 13.01 | 32,897 | +0.04(+0.28%) |
May 03, 2018 | 13.03 | 13.09 | 12.81 | 12.97 | 31,262 | -0.08(-0.59%) |
May 02, 2018 | 12.85 | 13.05 | 12.69 | 13.05 | 108,084 | +0.20(+1.55%) |
May 01, 2018 | 12.89 | 13.57 | 12.47 | 12.85 | 39,738 | -0.06(-0.44%) |
Apr 30, 2018 | 12.80 | 13.09 | 12.67 | 12.91 | 52,757 | +0.14(+1.08%) |
Apr 27, 2018 | 12.41 | 12.80 | 12.41 | 12.77 | 70,653 | +0.13(+1.06%) |
Apr 26, 2018 | 12.48 | 12.78 | 12.31 | 12.63 | 64,494 | +0.24(+1.93%) |
Apr 25, 2018 | 12.55 | 12.63 | 12.32 | 12.39 | 13,123 | -0.15(-1.22%) |
Apr 24, 2018 | 12.47 | 12.69 | 12.27 | 12.55 | 89,278 | +0.09(+0.76%) |
Apr 23, 2018 | 12.65 | 12.65 | 12.44 | 12.45 | 38,599 | -0.16(-1.28%) |
Apr 20, 2018 | 12.90 | 13.17 | 12.47 | 12.61 | 89,426 | -0.27(-2.10%) |
Apr 19, 2018 | 13.10 | 13.10 | 12.88 | 12.88 | 14,825 | -0.32(-2.41%) |
Apr 18, 2018 | 12.59 | 13.82 | 12.59 | 13.20 | 45,387 | +0.59(+4.67%) |
Apr 17, 2018 | 12.44 | 12.84 | 12.44 | 12.61 | 60,389 | +0.17(+1.37%) |
Apr 16, 2018 | 12.57 | 12.71 | 12.41 | 12.44 | 74,900 | -0.07(-0.57%) |
Apr 13, 2018 | 12.90 | 12.92 | 12.33 | 12.51 | 76,388 | -0.29(-2.24%) |
Apr 12, 2018 | 12.71 | 13.03 | 12.71 | 12.80 | 35,963 | -0.10(-0.75%) |
Apr 11, 2018 | 12.60 | 12.90 | 12.52 | 12.90 | 28,802 | +0.28(+2.19%) |
Apr 10, 2018 | 12.80 | 12.85 | 12.58 | 12.62 | 19,702 | -0.07(-0.56%) |
Apr 09, 2018 | 12.70 | 12.80 | 12.45 | 12.69 | 171,721 | +0.11(+0.85%) |
Apr 06, 2018 | 12.50 | 12.72 | 12.50 | 12.59 | 23,716 | +0.00(+0.00%) |
Apr 05, 2018 | 12.85 | 12.96 | 12.57 | 12.59 | 173,075 | -0.25(-1.91%) |
Apr 04, 2018 | 12.46 | 12.85 | 12.46 | 12.83 | 19,373 | +0.38(+3.07%) |
Apr 03, 2018 | 12.35 | 12.77 | 12.35 | 12.45 | 36,163 | +0.18(+1.47%) |